6415.TW - Silergy Corp.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 2018392.00412.50392.00405.50405.50413,075
Nov 20, 2018407.50408.50400.00402.00402.00409,000
Nov 19, 2018407.50412.50404.50407.50407.50510,076
Nov 16, 2018425.00432.00403.50403.50403.50541,248
Nov 15, 2018450.00450.00425.00425.00425.00520,510
Nov 14, 2018457.50489.50454.00470.00470.00445,551
Nov 13, 2018452.00500.00452.00489.50489.50587,101
Nov 12, 2018430.00482.00430.00477.00477.00398,143
Nov 09, 2018440.00446.50426.00439.50439.50298,050
Nov 08, 2018455.50473.50451.50451.50451.50212,101
Nov 07, 2018432.00451.50427.00446.50446.50109,770
Nov 06, 2018440.00450.00427.00431.50431.50281,395
Nov 05, 2018430.00445.00430.00436.00436.00256,100
Nov 02, 2018419.00454.50417.50441.50441.50768,165
Nov 01, 2018400.00420.00400.00415.00415.00363,232
Oct 31, 2018376.50400.00376.50394.00394.00524,070
Oct 30, 2018381.00387.50371.00374.50374.50331,179
Oct 29, 2018383.00385.50373.00385.00385.00228,808
Oct 26, 2018369.00394.50369.00383.00383.00528,682
Oct 25, 2018390.00390.00369.00369.00369.00558,352
Oct 24, 2018420.00424.50408.00410.00410.00286,208
Oct 23, 2018421.00432.50405.00415.50415.50403,100
Oct 22, 2018404.00423.00404.00419.00419.00290,105
Oct 19, 2018396.00406.00395.50402.00402.00490,500
Oct 18, 2018410.00427.00402.50417.50417.50661,040
Oct 17, 2018432.50437.00397.50400.00400.00511,165
Oct 16, 2018424.00452.00423.00430.00430.00511,643
Oct 15, 2018451.00459.50446.00454.00454.00327,475
Oct 12, 2018443.50465.00423.00451.00451.00416,225
Oct 11, 2018440.50459.00423.50439.00439.00772,080
Oct 09, 2018491.50491.50464.50467.50467.50224,208
Oct 08, 2018486.00499.50482.50490.00490.00258,000
Oct 05, 2018518.00518.00468.00481.50481.50571,941
Oct 04, 2018545.00545.00518.00520.00520.00206,700
Oct 03, 2018546.00551.00545.00548.00548.0052,000
Oct 02, 2018547.00554.00544.00550.00550.0040,210
Oct 01, 2018550.00560.00544.00551.00551.00105,119
Sep 28, 2018555.00567.00548.00550.00550.00242,000
Sep 27, 2018542.00554.00532.00552.00552.00252,898
Sep 26, 2018515.00553.00515.00542.00542.00215,070
Sep 25, 2018545.00564.00545.00551.00551.00264,732
Sep 21, 2018560.00560.00539.00544.00544.00233,872
Sep 20, 2018569.00569.00560.00560.00560.0035,080
Sep 19, 2018568.00579.00557.00570.00570.00289,950
Sep 18, 2018565.00573.00561.00569.00569.0075,247
Sep 17, 2018566.00576.00566.00570.00570.0096,388
Sep 14, 2018567.00573.00566.00566.00566.00161,066
Sep 13, 2018568.00578.00565.00566.00566.00116,762
Sep 12, 2018575.00578.00570.00570.00570.00110,010
Sep 11, 2018561.00575.00561.00575.00575.00122,000
Sep 10, 2018597.00599.00555.00569.00569.00133,726
Sep 07, 2018605.00607.00580.00596.00596.00196,210
Sep 06, 2018629.00629.00595.00605.00605.00154,073
Sep 05, 2018633.00634.00620.00621.00621.00103,620
Sep 04, 2018604.00633.00600.00630.00630.00179,203
Sep 03, 2018609.00609.00599.00600.00600.00121,510
Aug 31, 2018599.00605.00584.00605.00605.00220,040
Aug 30, 2018638.00638.00598.00600.00600.00237,900
Aug 29, 2018595.00609.00580.00609.00609.00405,938
Aug 28, 2018583.00600.00583.00594.00594.00487,386
Aug 27, 2018547.00563.00547.00560.00560.00191,080
Aug 24, 2018575.00575.00545.00545.00545.00373,197
Aug 23, 2018598.00598.00572.00576.00576.00333,135
Aug 22, 2018596.00610.00596.00600.00600.0098,165
Aug 21, 2018575.00602.00571.00599.00599.00198,125
Aug 20, 2018600.00601.00583.00584.00584.00229,086
Aug 17, 2018600.00610.00599.00600.00600.00296,706
Aug 16, 2018615.00615.00589.00600.00600.00624,604
Aug 15, 2018675.00675.00628.00648.00648.00439,000
Aug 14, 2018678.00699.00674.00685.00685.00112,001
Aug 13, 2018671.00679.00671.00678.00678.0057,080
Aug 10, 2018692.00692.00677.00687.00687.00205,344
Aug 09, 2018697.00697.00684.00690.00690.0092,000
Aug 08, 2018696.00696.00685.00693.00693.00110,015
Aug 07, 2018698.00698.00689.00689.00689.0093,005
Aug 06, 2018701.00701.00691.00696.00696.0064,500
Aug 03, 2018704.00704.00686.00696.00696.0075,001
Aug 02, 2018703.00706.00690.00700.00700.0084,207
Aug 01, 2018703.00709.00700.00703.00703.00103,000
Jul 31, 2018706.00706.00696.00703.00703.0034,142
Jul 30, 2018710.00710.00690.00702.00702.0048,085
Jul 27, 2018713.00713.00693.00704.00704.0069,686
Jul 26, 2018700.00712.00681.00712.00712.00116,162
Jul 25, 2018702.00702.00689.00699.00699.0069,349
Jul 24, 2018693.00693.00681.00690.00690.0041,430
Jul 23, 2018710.00710.00690.00690.00690.0061,922
Jul 20, 2018715.00715.00690.00693.00693.00177,153
Jul 19, 2018710.00737.00693.00696.00696.00528,287
Jul 18, 2018679.00679.00668.00670.00670.00192,274
Jul 17, 2018664.00676.00655.00667.00667.00214,874
Jul 16, 2018679.00683.00663.00664.00664.00190,000
Jul 13, 2018694.00696.00672.00679.00679.00136,893
Jul 12, 2018702.00705.00681.00694.00694.00212,323
Jul 11, 2018727.00727.00714.00716.00716.00272,002
Jul 10, 2018738.00743.00722.00737.00737.0059,050
Jul 10, 20185.97989 Dividend
Jul 09, 2018754.00771.00742.00744.00738.02121,080
Jul 06, 2018740.00756.00731.00744.00738.0265,006
Jul 05, 2018760.00760.00742.00742.00736.0443,061
Jul 04, 2018761.00768.00750.00767.00760.8489,050
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...